今创集团
sh603680 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
10.18
涨跌幅
+0.79%
成交量
4,088,600 股
成交额
41,856,188 元
换手率
0.52%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 10.10 | 10.18 | 10.34 | 10.06 | +0.79% | 4,088,600 | 41,856,188 | 0.52 |
| 2026-10-13 | 9.93 | 10.10 | 10.17 | 9.77 | +1.20% | 4,105,100 | 41,116,824 | 0.52 |
| 2026-10-12 | 10.13 | 9.98 | 10.22 | 9.97 | -1.48% | 3,369,800 | 33,900,660 | 0.43 |
| 2026-10-09 | 10.20 | 10.13 | 10.28 | 9.96 | -0.69% | 3,916,600 | 39,502,192 | 0.50 |
| 2026-10-08 | 10.06 | 10.20 | 10.44 | 9.89 | +1.80% | 5,759,600 | 59,062,988 | 0.73 |
| 2026-09-30 | 10.02 | 10.02 | 10.07 | 9.97 | +0.10% | 2,374,800 | 23,800,606 | 0.30 |
| 2026-09-29 | 9.88 | 10.01 | 10.08 | 9.82 | +1.11% | 3,099,500 | 31,045,732 | 0.40 |
| 2026-09-28 | 9.94 | 9.90 | 10.05 | 9.70 | -0.90% | 6,002,900 | 59,114,704 | 0.77 |
| 2026-09-24 | 10.21 | 9.99 | 10.26 | 9.95 | -2.15% | 3,808,600 | 38,399,808 | 0.49 |
| 2026-09-23 | 10.49 | 10.21 | 10.55 | 10.21 | -2.85% | 4,338,700 | 44,750,264 | 0.55 |
| 2026-09-22 | 10.65 | 10.51 | 10.85 | 10.49 | -3.22% | 6,779,600 | 71,768,656 | 0.87 |
| 2026-09-21 | 10.57 | 10.86 | 10.97 | 10.51 | +2.74% | 8,521,400 | 91,993,128 | 1.09 |
| 2026-09-18 | 10.10 | 10.57 | 10.86 | 10.08 | +5.07% | 13,001,100 | 137,134,048 | 1.66 |
| 2026-09-17 | 9.79 | 10.06 | 10.08 | 9.74 | +2.34% | 4,153,100 | 41,316,260 | 0.53 |
| 2026-09-16 | 9.66 | 9.83 | 9.85 | 9.59 | +1.65% | 2,454,100 | 23,943,380 | 0.31 |
| 2026-09-15 | 9.76 | 9.67 | 9.84 | 9.66 | -1.53% | 2,248,500 | 21,882,432 | 0.29 |
| 2026-09-14 | 9.76 | 9.82 | 9.96 | 9.66 | +0.61% | 2,251,000 | 22,166,506 | 0.29 |
| 2026-09-11 | 9.92 | 9.76 | 9.92 | 9.71 | -1.81% | 3,673,700 | 35,928,608 | 0.47 |
| 2026-09-10 | 10.05 | 9.94 | 10.09 | 9.88 | -1.58% | 2,972,400 | 29,547,548 | 0.38 |
| 2026-09-09 | 10.02 | 10.10 | 10.22 | 10.02 | +0.30% | 3,574,500 | 36,184,528 | 0.46 |
| 2026-09-08 | 10.03 | 10.07 | 10.12 | 9.93 | +1.10% | 3,788,700 | 38,034,616 | 0.48 |
| 2026-09-07 | 10.10 | 9.96 | 10.10 | 9.92 | -0.60% | 3,041,100 | 30,319,084 | 0.39 |
| 2026-09-04 | 10.14 | 10.02 | 10.20 | 9.98 | -0.40% | 3,068,400 | 31,001,060 | 0.39 |
| 2026-09-03 | 10.15 | 10.06 | 10.29 | 10.06 | -1.37% | 4,188,800 | 42,491,124 | 0.53 |
| 2026-09-02 | 10.31 | 10.20 | 10.32 | 9.96 | -2.67% | 8,834,800 | 89,300,832 | 1.13 |
| 2026-09-01 | 10.41 | 10.48 | 10.54 | 10.33 | +0.67% | 3,482,900 | 36,403,632 | 0.44 |
| 2026-08-31 | 10.33 | 10.41 | 10.42 | 10.20 | +0.77% | 3,698,000 | 38,200,396 | 0.47 |
| 2026-08-28 | 10.27 | 10.33 | 10.38 | 10.24 | +0.29% | 3,501,800 | 36,191,904 | 0.45 |
| 2026-08-27 | 10.29 | 10.30 | 10.33 | 10.13 | -0.19% | 3,730,000 | 38,122,632 | 0.48 |
| 2026-08-26 | 10.30 | 10.32 | 10.42 | 10.24 | -0.48% | 3,562,400 | 36,820,660 | 0.45 |
需要全历史数据与程序化访问？
查看 今创集团 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603680 获取全部历史日线。